Synclayer Inc. (TYO:1724)
Japan · Delayed Price · Currency is JPY 716.00
+10.00 (1.42%)
Aug 21, 2026, 3:30 PM JST
Synclayer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 707.00 | 716.00 | 704.00 | 716.00 | 716.00 | 1.42% | 2,300 |
| Aug 20, 2026 | 715.00 | 715.00 | 700.00 | 706.00 | 706.00 | -0.42% | 4,300 |
| Aug 19, 2026 | 707.00 | 711.00 | 704.00 | 709.00 | 709.00 | -0.28% | 1,800 |
| Aug 18, 2026 | 710.00 | 717.00 | 708.00 | 711.00 | 711.00 | 0.42% | 4,200 |
| Aug 17, 2026 | 719.00 | 722.00 | 708.00 | 708.00 | 708.00 | -1.80% | 11,500 |
| Aug 14, 2026 | 713.00 | 725.00 | 713.00 | 721.00 | 721.00 | 0.98% | 12,100 |
| Aug 13, 2026 | 720.00 | 721.00 | 711.00 | 714.00 | 714.00 | 1.42% | 17,400 |
| Aug 12, 2026 | 703.00 | 705.00 | 702.00 | 704.00 | 704.00 | 0.14% | 6,000 |
| Aug 10, 2026 | 700.00 | 704.00 | 695.00 | 703.00 | 703.00 | 0.72% | 2,900 |
| Aug 7, 2026 | 694.00 | 710.00 | 688.00 | 698.00 | 698.00 | - | 4,700 |
| Aug 6, 2026 | 686.00 | 700.00 | 686.00 | 698.00 | 698.00 | 1.90% | 5,800 |
| Aug 5, 2026 | 692.00 | 693.00 | 685.00 | 685.00 | 685.00 | -1.72% | 8,300 |
| Aug 4, 2026 | 688.00 | 697.00 | 688.00 | 697.00 | 697.00 | 1.75% | 1,900 |
| Aug 3, 2026 | 689.00 | 689.00 | 685.00 | 685.00 | 685.00 | -0.58% | 4,900 |
| Jul 31, 2026 | 689.00 | 689.00 | 684.00 | 689.00 | 689.00 | - | 2,400 |
| Jul 30, 2026 | 683.00 | 689.00 | 682.00 | 689.00 | 689.00 | 0.88% | 800 |
| Jul 29, 2026 | 689.00 | 691.00 | 682.00 | 683.00 | 683.00 | 0.44% | 9,400 |
| Jul 28, 2026 | 682.00 | 682.00 | 679.00 | 680.00 | 680.00 | -0.73% | 2,700 |
| Jul 27, 2026 | 684.00 | 685.00 | 680.00 | 685.00 | 685.00 | - | 3,600 |
| Jul 24, 2026 | 684.00 | 685.00 | 683.00 | 685.00 | 685.00 | 0.59% | 700 |
| Jul 23, 2026 | 685.00 | 685.00 | 681.00 | 681.00 | 681.00 | -0.29% | 1,100 |
| Jul 22, 2026 | 683.00 | 683.00 | 681.00 | 683.00 | 683.00 | 0.15% | 1,300 |
| Jul 21, 2026 | 684.00 | 684.00 | 682.00 | 682.00 | 682.00 | -0.44% | 3,200 |
| Jul 17, 2026 | 692.00 | 692.00 | 681.00 | 685.00 | 685.00 | -0.72% | 2,500 |
| Jul 16, 2026 | 693.00 | 693.00 | 689.00 | 690.00 | 690.00 | -0.43% | 1,200 |
| Jul 15, 2026 | 685.00 | 693.00 | 685.00 | 693.00 | 693.00 | 0.58% | 2,000 |
| Jul 14, 2026 | 687.00 | 689.00 | 685.00 | 689.00 | 689.00 | 0.29% | 2,800 |
| Jul 13, 2026 | 687.00 | 690.00 | 684.00 | 687.00 | 687.00 | - | 6,600 |
| Jul 10, 2026 | 690.00 | 690.00 | 684.00 | 687.00 | 687.00 | -0.15% | 900 |
| Jul 9, 2026 | 684.00 | 688.00 | 680.00 | 688.00 | 688.00 | 0.58% | 3,200 |
| Jul 8, 2026 | 688.00 | 688.00 | 680.00 | 684.00 | 684.00 | -0.58% | 4,500 |
| Jul 7, 2026 | 695.00 | 695.00 | 680.00 | 688.00 | 688.00 | -1.01% | 6,800 |
| Jul 6, 2026 | 698.00 | 698.00 | 683.00 | 695.00 | 695.00 | 0.43% | 7,300 |
| Jul 3, 2026 | 694.00 | 697.00 | 689.00 | 692.00 | 692.00 | - | 2,900 |
| Jul 2, 2026 | 687.00 | 697.00 | 687.00 | 692.00 | 692.00 | 1.17% | 1,500 |
| Jul 1, 2026 | 684.00 | 689.00 | 684.00 | 684.00 | 684.00 | - | 3,100 |
| Jun 30, 2026 | 682.00 | 684.00 | 682.00 | 684.00 | 684.00 | - | 200 |
| Jun 29, 2026 | 687.00 | 687.00 | 673.00 | 684.00 | 684.00 | 0.15% | 6,000 |
| Jun 26, 2026 | 698.00 | 700.00 | 693.00 | 693.00 | 683.00 | 0.14% | 5,700 |
| Jun 25, 2026 | 686.00 | 692.00 | 686.00 | 692.00 | 682.01 | 0.87% | 11,000 |
| Jun 24, 2026 | 688.00 | 695.00 | 686.00 | 686.00 | 676.10 | -0.72% | 12,100 |
| Jun 23, 2026 | 696.00 | 697.00 | 685.00 | 691.00 | 681.03 | -0.72% | 4,300 |
| Jun 22, 2026 | 700.00 | 700.00 | 696.00 | 696.00 | 685.96 | -0.29% | 1,100 |
| Jun 19, 2026 | 703.00 | 705.00 | 698.00 | 698.00 | 687.93 | 0.72% | 6,500 |
| Jun 18, 2026 | 700.00 | 703.00 | 693.00 | 693.00 | 683.00 | -1.28% | 9,800 |
| Jun 17, 2026 | 694.00 | 702.00 | 694.00 | 702.00 | 691.87 | 1.30% | 900 |
| Jun 16, 2026 | 707.00 | 707.00 | 693.00 | 693.00 | 683.00 | -0.57% | 1,500 |
| Jun 15, 2026 | 694.00 | 701.00 | 693.00 | 697.00 | 686.94 | 1.60% | 3,800 |
| Jun 12, 2026 | 685.00 | 688.00 | 684.00 | 686.00 | 676.10 | 0.15% | 4,600 |
| Jun 11, 2026 | 694.00 | 695.00 | 680.00 | 685.00 | 675.12 | -1.30% | 11,400 |